Quantcast

Historical Stock Prices

(ETF)
DBJP 
$42.1
*  
0.24
0.57%
Get DBJP Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading DBJP now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/20/2018 42.06 42.22 42.06 42.1 127,463
07/19/2018 42.42 42.465 42.24 42.34 611,848
07/18/2018 42.48 42.595 42.45 42.51 91,446
07/17/2018 42.32 42.6 42.32 42.545 138,044
07/16/2018 42.09 42.14 41.98 42 74,043
07/13/2018 41.96 42 41.9 41.98 391,516
07/12/2018 41.59 41.66 41.54 41.66 53,889
07/11/2018 41.29 41.48 41.29 41.44 97,372
07/10/2018 41.64 41.75 41.61 41.71 371,754
07/09/2018 41.49 41.73 41.49 41.7 119,636
07/06/2018 40.88 41.12 40.84 40.99 605,369
07/05/2018 40.81 40.87 40.71 40.87 59,254
07/03/2018 41.05 41.07 40.81 40.81 113,568
07/02/2018 40.81 41.02 40.75 41.01 130,642
06/29/2018 41.64 41.7744 41.59 41.63 34,506
06/28/2018 41.49 41.735 41.34 41.64 278,197
06/27/2018 41.81 41.96 41.5095 41.51 142,730
06/26/2018 41.64 41.88 41.55 41.73 98,736
06/25/2018 41.62 41.6272 41.15 41.38 123,136
06/22/2018 42.17 42.2 41.99 41.99 79,925
06/21/2018 41.92 41.93 41.7 41.78 86,569
06/20/2018 42.04 42.11 41.92 42.09 106,427
06/19/2018 42.79 42.97 42.7 42.95 121,487
06/18/2018 43.45 43.61 43.36 43.6 54,143
06/15/2018 43.93 43.955 43.71 43.93 403,185
06/14/2018 44.07 44.18 44.04 44.13 116,468
06/13/2018 44.21 44.215 44.02 44.02 169,726
06/12/2018 44.08 44.13 44 44.02 114,148
06/11/2018 44.13 44.297 44.105 44.22 148,435
06/08/2018 43.73 43.86 43.67 43.83 112,143
06/07/2018 44.04 44.09 43.7 43.81 504,353
06/06/2018 43.79 43.975 43.7 43.95 215,364
06/05/2018 43.58 43.66 43.51 43.64 312,788
06/04/2018 43.71 43.77 43.659 43.7 202,540
06/01/2018 43.28 43.38 43.25 43.34 205,116
05/31/2018 42.85 42.85 42.61 42.71 180,242
05/30/2018 42.88 43.12 42.82 43.1 298,139
05/29/2018 42.79 42.97 42.475 42.67 1,664,145
05/25/2018 43.21 43.32 43.16 43.26 99,783
05/24/2018 43.46 43.48 42.91 43.36 330,122
05/23/2018 43.82 43.96 43.75 43.96 129,574
05/22/2018 44.5 44.54 44.37 44.42 140,395
05/21/2018 44.55 44.61 44.52 44.56 194,232
05/18/2018 44.52 44.58 44.36 44.37 129,053
05/17/2018 44.46 44.62 44.41 44.52 352,543
05/16/2018 44.24 44.335 44.17 44.33 2,224,854
05/15/2018 44.22 44.2875 44.17 44.21 203,622
05/14/2018 44.28 44.38 44.28 44.36 235,183
05/11/2018 43.93 44.02 43.93 43.98 89,016
05/10/2018 43.69 43.779 43.65 43.72 185,798
05/09/2018 43.41 43.58 43.4 43.57 34,914
05/08/2018 43.65 43.75 43.55 43.69 284,321
05/07/2018 43.57 43.66 43.46 43.53 1,053,087
05/04/2018 43 43.57 42.93 43.51 165,946
05/03/2018 43.17 43.32 42.82 43.22 304,143
05/02/2018 43.46 43.575 43.39 43.43 348,340
05/01/2018 43.51 43.73 43.46 43.73 80,989
04/30/2018 43.67 43.84 43.5 43.52 73,448
04/27/2018 43.73 43.73 43.4895 43.53 138,897
04/26/2018 43.55 43.8 43.46 43.74 261,494
04/25/2018 43.39 43.5 43.25 43.46 531,522
04/24/2018 43.5 43.57 42.95 43.1 230,332
04/23/2018 43.1 43.22 43.06 43.22 59,601
04/20/2018 43.01 43.06 42.82 42.88 297,892
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DBJP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio